MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.72	33.72	33.51	33.64	-	-0.36%	5,490
May 9, 2025	33.86	33.86	33.72	33.76	33.76	0.38%	16,066
May 8, 2025	33.86	33.86	33.63	33.63	33.63	-0.60%	13,661
May 7, 2025	33.86	33.95	33.75	33.84	33.84	-0.37%	10,879
May 6, 2025	33.88	34.01	33.88	33.96	33.96	0.25%	21,371
May 5, 2025	33.90	33.98	33.86	33.87	33.87	0.34%	42,111
May 2, 2025	33.81	33.87	33.72	33.76	33.76	1.34%	22,687
May 1, 2025	33.44	33.48	33.26	33.31	33.31	-0.48%	32,819
Apr 30, 2025	33.27	33.47	33.14	33.47	33.47	0.07%	14,384
Apr 29, 2025	33.32	33.47	33.32	33.45	33.45	0.36%	9,105
Apr 28, 2025	33.11	33.34	33.09	33.33	33.33	0.95%	16,803
Apr 25, 2025	34.55	34.55	32.83	33.02	33.02	0.08%	16,467
Apr 24, 2025	32.73	32.99	32.69	32.99	32.99	1.19%	4,511
Apr 23, 2025	32.71	32.82	32.53	32.60	32.60	-0.06%	27,412
Apr 22, 2025	32.49	32.75	32.47	32.62	32.62	1.76%	29,235
Apr 21, 2025	32.38	32.38	31.89	32.05	32.05	-0.18%	20,689
Apr 17, 2025	32.04	32.24	31.99	32.11	32.11	1.12%	35,587
Apr 16, 2025	31.87	32.01	31.67	31.76	31.76	-0.01%	17,348
Apr 15, 2025	31.76	31.88	31.73	31.76	31.76	0.81%	15,036
Apr 14, 2025	31.37	31.64	31.26	31.50	31.50	1.19%	163,507
Apr 11, 2025	30.60	31.18	30.55	31.13	31.13	2.65%	15,407
Apr 10, 2025	30.37	30.48	30.04	30.33	30.33	-0.95%	77,155
Apr 9, 2025	28.92	30.63	28.80	30.62	30.62	5.81%	27,724
Apr 8, 2025	29.88	29.88	28.69	28.94	28.94	-0.07%	23,927
Apr 7, 2025	28.69	29.13	28.52	28.96	28.96	-2.26%	97,925
Apr 4, 2025	30.36	30.40	29.58	29.63	29.63	-5.86%	48,619
Apr 3, 2025	31.83	31.83	31.47	31.47	31.47	-1.20%	29,330
Apr 2, 2025	31.61	31.86	31.60	31.86	31.86	0.20%	46,749
Apr 1, 2025	31.73	31.89	31.66	31.79	31.79	-0.55%	10,043
Mar 31, 2025	31.76	31.97	31.76	31.97	31.75	-0.67%	6,721
Mar 28, 2025	32.27	32.31	32.12	32.18	31.96	-0.53%	16,318
Mar 27, 2025	32.31	32.45	32.31	32.36	32.14	0.05%	79,114
Mar 26, 2025	32.48	32.54	32.28	32.34	32.12	-1.06%	5,862
Mar 25, 2025	32.72	32.74	32.64	32.69	32.46	0.64%	10,079
Mar 24, 2025	32.56	32.66	32.46	32.48	32.25	-0.25%	76,322
Mar 21, 2025	32.59	32.60	32.51	32.56	32.34	-0.55%	8,436
Mar 20, 2025	32.56	32.75	32.56	32.74	32.52	-0.71%	8,177
Mar 19, 2025	32.79	33.00	32.77	32.97	32.75	0.29%	7,991
Mar 18, 2025	32.85	32.91	32.72	32.88	32.65	-0.12%	13,244
Mar 17, 2025	32.65	32.95	32.65	32.92	32.69	1.06%	10,005
Mar 14, 2025	32.31	32.57	32.31	32.57	32.35	1.69%	20,185
Mar 13, 2025	32.13	32.13	31.99	32.03	31.81	-0.52%	13,066
Mar 12, 2025	32.26	32.26	32.03	32.20	31.98	0.35%	26,985
Mar 11, 2025	32.22	32.22	31.89	32.09	31.87	-0.47%	77,531
Mar 10, 2025	32.43	32.48	32.03	32.24	32.02	-1.78%	10,734
Mar 7, 2025	32.51	32.83	32.50	32.83	32.60	1.14%	9,489
Mar 6, 2025	32.50	32.69	32.43	32.45	32.23	-0.70%	67,591
Mar 5, 2025	32.33	32.71	32.33	32.68	32.46	2.13%	8,789
Mar 4, 2025	31.81	32.30	31.65	32.00	31.78	0.06%	10,024
Mar 3, 2025	32.19	32.27	31.86	31.98	31.76	1.20%	64,638